331,350$
0,75%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 89,67 | 90,13 | 88,77 | 88,84 | -1,21% | 1.143.255,00 |
| 25.04.2024 | 90,09 | 90,86 | 88,13 | 89,93 | -0,30% | 842.092,00 |
| 24.04.2024 | 91,14 | 92,12 | 90,15 | 90,20 | -1,61% | 1.004.335,00 |
| 23.04.2024 | 89,98 | 92,04 | 89,98 | 91,68 | 1,82% | 874.962,00 |
| 22.04.2024 | 90,73 | 90,98 | 89,75 | 90,04 | -0,42% | 912.061,00 |
| 19.04.2024 | 90,92 | 90,99 | 90,28 | 90,42 | 0,01% | 1.212.269,00 |
| 18.04.2024 | 89,75 | 90,81 | 89,41 | 90,41 | 0,61% | 1.575.895,00 |
| 17.04.2024 | 90,82 | 90,86 | 89,69 | 89,86 | -0,74% | 955.663,00 |
| 16.04.2024 | 91,74 | 92,19 | 90,13 | 90,53 | -1,64% | 1.183.113,00 |
| 15.04.2024 | 94,14 | 94,45 | 91,87 | 92,04 | -1,58% | 965.674,00 |
| 12.04.2024 | 95,97 | 96,17 | 92,88 | 93,52 | -2,70% | 977.998,00 |
| 11.04.2024 | 96,58 | 97,28 | 96,02 | 96,12 | -0,39% | 823.897,00 |
| 10.04.2024 | 97,75 | 98,38 | 96,27 | 96,50 | -2,45% | 1.140.022,00 |
| 09.04.2024 | 98,89 | 99,31 | 98,40 | 98,92 | 0,29% | 906.234,00 |
| 08.04.2024 | 98,91 | 98,91 | 97,96 | 98,63 | 0,03% | 916.610,00 |
| 05.04.2024 | 99,23 | 99,28 | 97,86 | 98,60 | -0,56% | 905.975,00 |
| 04.04.2024 | 99,98 | 100,85 | 98,87 | 99,16 | 0,20% | 1.377.432,00 |
| 03.04.2024 | 98,08 | 99,18 | 97,78 | 98,96 | 0,92% | 773.560,00 |
| 02.04.2024 | 98,79 | 99,01 | 97,49 | 98,06 | -1,19% | 900.612,00 |
| 01.04.2024 | 101,04 | 101,09 | 98,89 | 99,24 | -2,19% | 877.679,00 |
| 28.03.2024 | 102,17 | 102,17 | 101,30 | 101,46 | -0,37% | 887.890,00 |
| 27.03.2024 | 101,80 | 102,04 | 101,29 | 101,84 | 1,10% | 986.336,00 |
| 26.03.2024 | 100,95 | 101,31 | 99,92 | 100,73 | -0,14% | 1.056.164,00 |
| 25.03.2024 | 100,93 | 101,21 | 100,47 | 100,87 | 0,45% | 862.408,00 |
| 22.03.2024 | 101,00 | 101,07 | 99,37 | 100,42 | -0,94% | 1.114.207,00 |
| 21.03.2024 | 101,48 | 103,47 | 101,33 | 101,37 | -0,29% | 878.501,00 |
| 20.03.2024 | 102,50 | 102,58 | 100,57 | 101,66 | -0,58% | 884.373,00 |
| 19.03.2024 | 102,11 | 102,82 | 101,17 | 102,25 | 1,42% | 1.999.369,00 |
| 18.03.2024 | 101,30 | 101,45 | 100,71 | 100,82 | 0,11% | 770.226,00 |
| 15.03.2024 | 99,94 | 101,24 | 99,90 | 100,71 | -0,78% | 1.283.323,00 |
| 14.03.2024 | 101,71 | 101,94 | 100,82 | 101,50 | -0,84% | 1.224.090,00 |
| 13.03.2024 | 103,50 | 103,91 | 101,89 | 102,36 | 0,81% | 1.000.594,00 |
| 12.03.2024 | 101,06 | 102,10 | 100,93 | 101,54 | 0,10% | 751.313,00 |
| 11.03.2024 | 101,51 | 102,71 | 100,78 | 101,44 | -0,07% | 952.889,00 |
| 08.03.2024 | 102,00 | 102,56 | 101,25 | 101,51 | -0,56% | 997.660,00 |
| 07.03.2024 | 102,48 | 103,27 | 101,89 | 102,08 | 0,21% | 1.754.087,00 |
| 06.03.2024 | 102,82 | 102,82 | 101,57 | 101,87 | 0,44% | 1.440.869,00 |
| 05.03.2024 | 102,47 | 103,64 | 100,81 | 101,42 | -1,31% | 1.219.764,00 |
| 04.03.2024 | 102,02 | 104,07 | 101,58 | 102,77 | 0,57% | 1.758.024,00 |
| 01.03.2024 | 102,04 | 102,55 | 97,72 | 102,19 | 9,18% | 2.804.322,00 |
| 29.02.2024 | 94,51 | 95,05 | 93,43 | 93,60 | -0,96% | 2.355.572,00 |
| 28.02.2024 | 93,74 | 95,04 | 93,29 | 94,51 | 0,82% | 1.598.066,00 |
| 27.02.2024 | 94,00 | 94,43 | 93,45 | 93,74 | -0,80% | 1.879.458,00 |
| 26.02.2024 | 96,29 | 96,48 | 94,31 | 94,50 | -2,33% | 1.215.324,00 |
| 23.02.2024 | 97,53 | 97,92 | 96,01 | 96,75 | -1,05% | 1.427.662,00 |
| 22.02.2024 | 98,08 | 98,92 | 97,08 | 97,78 | -0,31% | 2.149.394,00 |
| 21.02.2024 | 95,76 | 98,32 | 95,20 | 98,08 | 2,49% | 1.868.532,00 |
| 20.02.2024 | 94,41 | 95,86 | 93,36 | 95,70 | -74,27% | 1.300.021,00 |
| 16.02.2024 | 372,96 | 377,43 | 371,87 | 372,01 | -0,68% | 168.905,00 |
| 15.02.2024 | 375,08 | 379,61 | 373,84 | 374,57 | 0,56% | 162.951,00 |
| 14.02.2024 | 367,89 | 373,12 | 362,69 | 372,49 | 1,31% | 213.353,00 |
| 13.02.2024 | 373,39 | 374,98 | 364,91 | 367,69 | -2,99% | 175.246,00 |
| 12.02.2024 | 375,21 | 380,52 | 375,21 | 379,01 | 0,64% | 120.179,00 |
| 09.02.2024 | 373,32 | 376,95 | 370,49 | 376,60 | 0,79% | 163.615,00 |
| 08.02.2024 | 372,65 | 374,44 | 368,46 | 373,65 | -0,26% | 158.167,00 |
| 07.02.2024 | 376,77 | 378,83 | 373,25 | 374,64 | -0,02% | 250.305,00 |
| 06.02.2024 | 373,35 | 375,44 | 372,08 | 374,70 | 0,90% | 198.568,00 |
| 05.02.2024 | 373,61 | 376,28 | 370,81 | 371,36 | -1,31% | 193.034,00 |
| 02.02.2024 | 378,05 | 378,49 | 371,98 | 376,29 | -1,37% | 249.559,00 |
| 01.02.2024 | 374,69 | 381,52 | 372,74 | 381,52 | 2,28% | 282.226,00 |
| 31.01.2024 | 376,52 | 380,07 | 372,40 | 373,03 | -0,58% | 241.205,00 |
| 30.01.2024 | 377,76 | 382,27 | 375,00 | 375,20 | -0,77% | 224.821,00 |
| 29.01.2024 | 370,90 | 379,32 | 368,60 | 378,12 | 1,47% | 235.475,00 |
| 26.01.2024 | 379,00 | 379,00 | 371,27 | 372,64 | -1,75% | 365.515,00 |
| 25.01.2024 | 384,22 | 384,82 | 377,73 | 379,29 | -0,17% | 230.976,00 |
| 24.01.2024 | 387,66 | 390,81 | 379,17 | 379,93 | -1,72% | 235.164,00 |
| 23.01.2024 | 388,60 | 388,60 | 383,46 | 386,56 | -0,38% | 184.045,00 |
| 22.01.2024 | 391,20 | 393,40 | 387,95 | 388,02 | 0,13% | 247.449,00 |
| 19.01.2024 | 386,12 | 387,89 | 382,61 | 387,50 | 0,45% | 327.194,00 |
| 18.01.2024 | 378,81 | 387,13 | 378,81 | 385,75 | 1,83% | 277.081,00 |
| 17.01.2024 | 378,30 | 383,88 | 374,17 | 378,81 | -1,05% | 187.264,00 |
| 16.01.2024 | 381,22 | 383,00 | 376,12 | 382,82 | -0,25% | 293.517,00 |
| 12.01.2024 | 384,31 | 387,53 | 382,19 | 383,77 | 0,85% | 185.201,00 |
| 11.01.2024 | 384,37 | 384,45 | 379,02 | 380,53 | -1,13% | 177.576,00 |
| 10.01.2024 | 370,00 | 384,97 | 369,19 | 384,87 | 3,65% | 338.367,00 |
| 09.01.2024 | 371,53 | 377,38 | 368,79 | 371,33 | -0,60% | 381.410,00 |
| 08.01.2024 | 365,51 | 373,67 | 365,51 | 373,57 | 2,09% | 186.948,00 |
| 05.01.2024 | 365,74 | 368,35 | 364,47 | 365,93 | -0,01% | 169.201,00 |
| 04.01.2024 | 363,25 | 367,76 | 362,89 | 365,98 | 0,58% | 160.379,00 |
| 03.01.2024 | 371,54 | 371,54 | 362,45 | 363,88 | -2,47% | 283.458,00 |
| 02.01.2024 | 374,07 | 380,95 | 371,92 | 373,08 | -1,42% | 181.630,00 |
| 29.12.2023 | 377,67 | 380,52 | 376,13 | 378,44 | -0,29% | 149.380,00 |
| 28.12.2023 | 379,59 | 382,51 | 378,91 | 379,54 | -0,12% | 149.960,00 |
| 27.12.2023 | 376,96 | 381,12 | 375,39 | 380,00 | 0,80% | 184.611,00 |
| 26.12.2023 | 374,20 | 378,45 | 370,58 | 376,97 | 0,96% | 157.655,00 |
| 22.12.2023 | 371,17 | 375,23 | 368,74 | 373,40 | 1,34% | 206.205,00 |
| 21.12.2023 | 363,96 | 369,42 | 363,96 | 368,46 | 2,25% | 124.857,00 |
| 20.12.2023 | 365,69 | 367,35 | 360,20 | 360,34 | -1,38% | 197.139,00 |
| 19.12.2023 | 365,78 | 371,95 | 363,27 | 365,40 | -0,08% | 378.409,00 |
| 18.12.2023 | 363,45 | 369,17 | 361,24 | 365,68 | 0,68% | 295.803,00 |
| 15.12.2023 | 365,14 | 366,05 | 361,94 | 363,20 | -1,10% | 612.905,00 |
| 14.12.2023 | 358,37 | 378,27 | 356,28 | 367,25 | 3,27% | 715.877,00 |
| 13.12.2023 | 340,86 | 357,04 | 339,16 | 355,61 | 4,51% | 373.084,00 |
| 12.12.2023 | 341,03 | 343,11 | 337,05 | 340,26 | 0,27% | 259.752,00 |
| 11.12.2023 | 334,95 | 339,41 | 333,81 | 339,36 | 1,30% | 339.810,00 |
| 08.12.2023 | 344,00 | 346,01 | 330,77 | 335,00 | -2,88% | 577.801,00 |
| 07.12.2023 | 342,81 | 345,95 | 341,44 | 344,95 | 0,69% | 268.072,00 |
| 06.12.2023 | 338,11 | 344,91 | 336,98 | 342,57 | 2,17% | 357.175,00 |
| 05.12.2023 | 337,15 | 337,54 | 330,21 | 335,29 | -0,90% | 223.057,00 |
| 04.12.2023 | 338,44 | 340,34 | 336,55 | 338,32 | -0,81% | 271.847,00 |